KWSE:ALDEERA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 24, 2026	0.41	0.41	0.40	0.41	0.41	-1.21%	1,595,794
Feb 23, 2026	0.41	0.44	0.41	0.41	0.41	0.73%	3,405,136
Feb 22, 2026	0.41	0.41	0.40	0.41	0.41	0.25%	1,490,697
Feb 19, 2026	0.42	0.42	0.40	0.41	0.41	-2.63%	1,697,603
Feb 18, 2026	0.42	0.43	0.41	0.42	0.42	1.45%	1,875,484
Feb 17, 2026	0.41	0.42	0.41	0.41	0.41	0.73%	1,914,034
Feb 16, 2026	0.41	0.41	0.40	0.41	0.41	1.49%	4,211,960
Feb 15, 2026	0.43	0.43	0.40	0.40	0.40	-5.16%	1,500,544
Feb 12, 2026	0.43	0.43	0.42	0.43	0.43	-	221,040
Feb 11, 2026	0.43	0.44	0.42	0.43	0.43	0.24%	2,806,357
Feb 10, 2026	0.43	0.43	0.42	0.43	0.43	-	332,027
Feb 9, 2026	0.43	0.44	0.42	0.43	0.43	-1.16%	2,634,510
Feb 8, 2026	0.43	0.43	0.42	0.43	0.43	1.90%	1,790,035
Feb 5, 2026	0.44	0.44	0.42	0.42	0.42	-2.99%	2,105,186
Feb 4, 2026	0.45	0.45	0.43	0.44	0.44	-1.81%	1,709,467
Feb 3, 2026	0.45	0.46	0.44	0.44	0.44	0.23%	2,830,572
Feb 2, 2026	0.47	0.48	0.44	0.44	0.44	-5.76%	3,749,876
Feb 1, 2026	0.47	0.48	0.46	0.47	0.47	1.30%	5,089,312
Jan 29, 2026	0.47	0.48	0.45	0.46	0.46	-1.91%	725,586
Jan 28, 2026	0.49	0.49	0.47	0.47	0.47	-3.08%	362,190
Jan 27, 2026	0.49	0.50	0.48	0.49	0.49	1.25%	4,933,862
Jan 26, 2026	0.49	0.49	0.47	0.48	0.48	-0.82%	325,581
Jan 25, 2026	0.50	0.50	0.48	0.49	0.49	-3.58%	337,853
Jan 22, 2026	0.50	0.51	0.50	0.50	0.50	0.80%	2,336,750
Jan 21, 2026	0.49	0.52	0.48	0.50	0.50	1.01%	5,092,658
Jan 20, 2026	0.49	0.51	0.47	0.49	0.49	1.02%	4,308,243
Jan 19, 2026	0.49	0.50	0.49	0.49	0.49	0.62%	1,570,182
Jan 15, 2026	0.51	0.51	0.49	0.49	0.49	-3.76%	389,611
Jan 14, 2026	0.50	0.53	0.49	0.51	0.51	1.61%	3,959,410
Jan 13, 2026	0.50	0.50	0.49	0.50	0.50	1.43%	278,958
Jan 12, 2026	0.51	0.52	0.48	0.49	0.49	-3.35%	850,623
Jan 11, 2026	0.51	0.53	0.50	0.51	0.51	-0.39%	1,639,804
Jan 8, 2026	0.51	0.51	0.50	0.51	0.51	0.20%	548,834
Jan 7, 2026	0.52	0.53	0.51	0.51	0.51	-2.31%	769,695
Jan 6, 2026	0.52	0.53	0.51	0.52	0.52	1.36%	2,386,787
Jan 5, 2026	0.54	0.54	0.51	0.51	0.51	-4.47%	2,481,898
Jan 4, 2026	0.58	0.60	0.54	0.54	0.54	-8.98%	1,984,612
Dec 31, 2025	0.60	0.61	0.59	0.59	0.59	-1.34%	1,668,778
Dec 30, 2025	0.62	0.63	0.59	0.60	0.60	-4.32%	432,695
Dec 29, 2025	0.63	0.64	0.62	0.63	0.63	-1.42%	1,194,693
Dec 28, 2025	0.63	0.64	0.62	0.63	0.63	1.28%	1,365,438
Dec 25, 2025	0.62	0.63	0.61	0.63	0.63	1.13%	899,337
Dec 24, 2025	0.62	0.62	0.62	0.62	0.62	0.32%	202,089
Dec 23, 2025	0.63	0.63	0.61	0.62	0.62	-1.12%	2,200,170
Dec 22, 2025	0.61	0.63	0.61	0.62	0.62	2.30%	2,048,527
Dec 21, 2025	0.60	0.62	0.59	0.61	0.61	2.69%	1,117,852
Dec 18, 2025	0.59	0.60	0.58	0.59	0.59	0.68%	1,084,597
Dec 17, 2025	0.60	0.61	0.59	0.59	0.59	-2.64%	2,372,284
Dec 16, 2025	0.62	0.62	0.59	0.61	0.61	-0.49%	4,626,550
Dec 15, 2025	0.61	0.64	0.60	0.61	0.61	0.66%	5,842,035